Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2011	14.73	14.88	14.38	14.41	9,589,853	-0.61(-4.06%)
Sep 29, 2011	14.89	15.21	14.45	15.02	10,560,114	+0.55(+3.77%)
Sep 28, 2011	15.04	15.04	14.44	14.47	10,010,378	-0.54(-3.58%)
Sep 27, 2011	15.09	15.53	14.82	15.01	13,047,009	+0.30(+2.02%)
Sep 26, 2011	13.88	14.76	13.80	14.71	10,164,384	+1.09(+8.01%)
Sep 23, 2011	13.36	13.84	13.35	13.62	11,238,936	+0.02(+0.18%)
Sep 22, 2011	13.61	14.03	13.25	13.60	14,574,732	-0.53(-3.75%)
Sep 21, 2011	15.16	15.28	14.05	14.13	10,403,242	-1.11(-7.27%)
Sep 20, 2011	15.47	15.73	15.22	15.23	6,706,729	-0.14(-0.94%)
Sep 19, 2011	15.55	15.67	15.21	15.38	6,694,642	-0.61(-3.81%)
Sep 16, 2011	16.12	16.28	15.67	15.99	8,687,996	-0.14(-0.90%)
Sep 15, 2011	15.94	16.13	15.66	16.13	6,396,599	+0.42(+2.66%)
Sep 14, 2011	15.43	15.95	15.26	15.71	11,151,342	+0.43(+2.78%)
Sep 13, 2011	15.02	15.40	14.86	15.29	7,349,291	+0.30(+2.04%)
Sep 12, 2011	14.54	15.05	14.36	14.98	7,177,468	+0.34(+2.30%)
Sep 09, 2011	15.26	15.44	14.64	14.65	10,985,873	-0.64(-4.20%)
Sep 08, 2011	15.50	15.76	15.10	15.29	8,650,990	-0.49(-3.10%)
Sep 07, 2011	15.06	15.88	14.86	15.78	10,638,613	+1.07(+7.26%)
Sep 06, 2011	13.84	14.76	13.83	14.71	10,037,665	-0.67(-4.36%)
Sep 02, 2011	16.01	16.13	15.27	15.38	7,632,513	-0.14(-0.90%)
Sep 01, 2011	15.95	16.08	15.50	15.52	10,210,485	-0.45(-2.81%)
Aug 31, 2011	16.00	16.23	15.79	15.97	8,168,787	+0.14(+0.91%)
Aug 30, 2011	15.79	15.95	15.49	15.83	9,981,969	+0.00(+0.01%)
Aug 29, 2011	15.28	15.84	15.20	15.82	7,750,881	+0.82(+5.48%)
Aug 26, 2011	14.74	15.30	14.56	15.00	7,999,750	+0.16(+1.08%)
Aug 25, 2011	15.49	15.76	14.63	14.84	15,223,837	-0.03(-0.21%)
Aug 24, 2011	14.37	14.91	14.26	14.87	10,295,180	+0.42(+2.93%)
Aug 23, 2011	13.72	14.46	13.57	14.45	9,578,633	+0.73(+5.36%)
Aug 22, 2011	13.96	13.99	13.57	13.72	11,030,764	+0.22(+1.60%)
Aug 19, 2011	13.96	14.45	13.46	13.50	17,399,906	-0.64(-4.52%)
Aug 18, 2011	14.60	14.68	14.04	14.14	10,162,793	-1.06(-6.99%)
Aug 17, 2011	15.31	15.62	15.03	15.20	11,356,662	+0.02(+0.16%)
Aug 16, 2011	15.31	15.55	15.02	15.18	9,253,989	-0.30(-1.96%)
Aug 15, 2011	14.82	15.51	14.79	15.48	7,651,684	+0.86(+5.90%)
Aug 12, 2011	15.09	15.44	14.53	14.62	8,393,156	-0.28(-1.88%)
Aug 11, 2011	14.33	15.11	14.07	14.90	14,662,097	+0.77(+5.48%)
Aug 10, 2011	15.54	15.57	13.89	14.12	17,581,140	-1.83(-11.46%)
Aug 09, 2011	15.20	15.96	14.66	15.95	15,330,297	+1.16(+7.83%)
Aug 08, 2011	16.41	16.89	14.49	14.79	17,236,330	-2.38(-13.85%)
Aug 05, 2011	17.82	18.04	16.89	17.17	12,784,371	-0.26(-1.51%)
Aug 04, 2011	18.21	18.33	17.42	17.44	8,854,696	-1.12(-6.02%)
Aug 03, 2011	18.47	18.58	18.04	18.56	7,200,289	+0.11(+0.61%)
Aug 02, 2011	19.17	19.23	18.44	18.44	9,796,816	-0.98(-5.06%)
Aug 01, 2011	19.86	19.96	19.27	19.43	4,889,452	-0.13(-0.65%)
Jul 29, 2011	19.36	19.86	19.30	19.55	5,950,683	-0.10(-0.53%)
Jul 28, 2011	19.70	19.94	19.61	19.66	5,552,393	-0.02(-0.12%)
Jul 27, 2011	20.30	20.30	19.62	19.68	7,848,199	-0.73(-3.60%)
Jul 26, 2011	20.61	20.65	20.28	20.42	5,469,855	-0.19(-0.93%)
Jul 25, 2011	20.42	20.70	20.26	20.61	5,711,834	-0.11(-0.54%)
Jul 22, 2011	20.72	21.01	20.22	20.72	8,694,003	+0.18(+0.86%)
Jul 21, 2011	20.10	20.69	20.06	20.54	8,372,991	+0.65(+3.29%)
Jul 20, 2011	19.61	20.06	19.59	19.89	5,886,807	+0.32(+1.63%)
Jul 19, 2011	19.26	19.59	19.14	19.57	5,614,766	+0.45(+2.34%)
Jul 18, 2011	19.56	19.60	18.97	19.12	5,804,769	-0.55(-2.80%)
Jul 15, 2011	19.81	19.82	19.46	19.67	7,112,114	+0.00(+0.00%)
Jul 14, 2011	20.18	20.21	19.63	19.67	8,676,844	-0.38(-1.87%)
Jul 13, 2011	20.02	20.22	19.76	20.05	6,834,311	+0.14(+0.68%)
Jul 12, 2011	19.74	20.24	19.74	19.91	6,243,139	+0.07(+0.36%)
Jul 11, 2011	20.15	20.20	19.77	19.84	4,353,890	-0.65(-3.19%)
Jul 08, 2011	20.64	20.70	20.30	20.50	4,687,176	-0.47(-2.25%)
Jul 07, 2011	20.81	21.10	20.74	20.97	6,982,982	+0.41(+1.98%)
Jul 06, 2011	20.57	20.60	20.14	20.56	8,679,098	-0.10(-0.46%)
Jul 05, 2011	21.08	21.08	20.39	20.65	5,354,626	-0.43(-2.04%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.